56,310€
0,46%
Echtzeit-Aktienkurs Microchip Technology
Bid:
Ask:
Aktienkurse zur Microchip Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 54,25 | 56,84 | 54,19 | 56,04 | -0,02% | 25,00 |
| 11.11.2026 | 54,39 | 57,51 | 54,39 | 56,05 | 3,73% | - |
| 10.11.2026 | 54,36 | 56,59 | 53,34 | 54,04 | -1,60% | 55,00 |
| 09.11.2026 | 51,60 | 55,76 | 50,41 | 54,92 | 6,27% | 11,00 |
| 06.11.2026 | 58,93 | 60,13 | 49,22 | 51,68 | -17,09% | 100,00 |
| 05.11.2026 | 65,86 | 67,38 | 61,46 | 62,33 | -6,00% | - |
| 04.11.2026 | 69,61 | 70,73 | 65,48 | 66,30 | -5,05% | - |
| 03.11.2026 | 68,03 | 71,93 | 67,85 | 69,83 | 2,02% | 14,00 |
| 02.11.2026 | 69,79 | 71,85 | 68,07 | 68,45 | -1,98% | 1,00 |
| 30.10.2026 | 71,11 | 71,69 | 67,44 | 69,83 | -3,44% | - |
| 29.10.2026 | 71,39 | 72,45 | 69,77 | 72,32 | 1,77% | 2,00 |
| 28.10.2026 | 72,04 | 72,54 | 70,08 | 71,06 | -0,33% | 16,00 |
| 27.10.2026 | 68,67 | 72,43 | 66,60 | 71,30 | 4,37% | 246,00 |
| 26.10.2026 | 66,02 | 68,47 | 65,70 | 68,31 | 3,37% | - |
| 23.10.2026 | 66,45 | 67,70 | 65,85 | 66,08 | -0,30% | - |
| 22.10.2026 | 68,97 | 68,97 | 65,62 | 66,28 | -3,63% | - |
| 21.10.2026 | 67,50 | 69,18 | 67,32 | 68,78 | 1,51% | 30,00 |
| 20.10.2026 | 66,39 | 68,62 | 65,35 | 67,76 | 1,30% | - |
| 19.10.2026 | 67,15 | 67,77 | 65,31 | 66,89 | 1,71% | 21,00 |
| 16.10.2026 | 66,14 | 68,22 | 64,60 | 65,77 | -0,81% | 3,00 |
| 15.10.2026 | 63,52 | 66,31 | 61,79 | 66,30 | 3,82% | - |
| 14.10.2026 | 66,23 | 66,50 | 63,30 | 63,86 | -3,47% | - |
| 13.10.2026 | 65,65 | 66,42 | 64,52 | 66,16 | -0,05% | - |
| 12.10.2026 | 67,73 | 67,74 | 65,49 | 66,19 | -1,92% | 75,00 |
| 09.10.2026 | 67,30 | 68,62 | 65,91 | 67,49 | 0,71% | - |
| 08.10.2026 | 69,69 | 69,85 | 66,52 | 67,01 | -3,96% | 80,00 |
| 07.10.2026 | 72,26 | 72,35 | 68,37 | 69,77 | -2,89% | - |
| 06.10.2026 | 72,42 | 73,37 | 71,73 | 71,85 | -1,04% | - |
| 05.10.2026 | 72,34 | 73,18 | 71,51 | 72,61 | 0,48% | 21,00 |
| 02.10.2026 | 70,40 | 74,09 | 69,99 | 72,26 | 2,96% | - |
| 01.10.2026 | 68,98 | 71,00 | 68,24 | 70,18 | 1,87% | - |
| 30.09.2026 | 69,80 | 70,05 | 68,60 | 68,90 | -0,77% | - |
| 29.09.2026 | 68,56 | 70,85 | 68,05 | 69,43 | 1,99% | - |
| 28.09.2026 | 68,94 | 69,86 | 66,78 | 68,08 | -1,45% | 10,00 |
| 25.09.2026 | 65,63 | 69,16 | 65,35 | 69,08 | 5,22% | - |
| 24.09.2026 | 65,73 | 66,34 | 64,33 | 65,65 | -0,92% | 80,00 |
| 23.09.2026 | 65,81 | 66,54 | 64,78 | 66,26 | 0,49% | - |
| 22.09.2026 | 65,18 | 66,86 | 64,61 | 65,94 | 1,14% | 800,00 |
| 21.09.2026 | 64,17 | 65,56 | 63,43 | 65,20 | 2,42% | 200,00 |
| 18.09.2026 | 61,79 | 63,71 | 61,63 | 63,66 | 3,00% | - |
| 17.09.2026 | 61,40 | 62,46 | 60,91 | 61,80 | 2,02% | - |
| 16.09.2026 | 61,95 | 63,20 | 59,96 | 60,58 | -1,79% | - |
| 15.09.2026 | 62,31 | 62,71 | 61,03 | 61,68 | -0,36% | - |
| 14.09.2026 | 62,97 | 63,37 | 61,02 | 61,91 | -3,40% | - |
| 11.09.2026 | 62,17 | 64,80 | 61,64 | 64,09 | 3,89% | 61,00 |
| 10.09.2026 | 63,49 | 63,49 | 61,01 | 61,69 | -1,54% | - |
| 09.09.2026 | 63,20 | 63,76 | 62,06 | 62,65 | -0,60% | - |
| 08.09.2026 | 64,04 | 65,27 | 62,66 | 63,03 | -1,58% | 100,00 |
| 07.09.2026 | 63,88 | 64,34 | 63,70 | 64,05 | 0,01% | - |
| 04.09.2026 | 62,47 | 64,43 | 62,47 | 64,04 | 1,99% | - |
| 03.09.2026 | 63,20 | 63,20 | 60,98 | 62,79 | 0,02% | - |
| 02.09.2026 | 61,49 | 63,14 | 60,86 | 62,78 | 2,03% | 74,00 |
| 01.09.2026 | 63,19 | 63,55 | 60,71 | 61,53 | -2,98% | 32,00 |
| 31.08.2026 | 62,83 | 64,22 | 62,64 | 63,42 | 0,74% | 30,00 |
| 28.08.2026 | 64,66 | 65,02 | 62,75 | 62,96 | -2,31% | - |
| 27.08.2026 | 63,20 | 64,97 | 63,20 | 64,45 | 1,82% | - |
| 26.08.2026 | 63,03 | 63,85 | 62,57 | 63,30 | 0,54% | - |
| 25.08.2026 | 63,74 | 65,41 | 62,65 | 62,96 | -1,14% | - |
| 24.08.2026 | 64,38 | 64,95 | 62,37 | 63,68 | -2,27% | - |
| 21.08.2026 | 65,01 | 66,38 | 64,25 | 65,16 | 0,14% | 65,00 |
| 20.08.2026 | 66,00 | 66,93 | 64,74 | 65,07 | -1,44% | 80,00 |
| 19.08.2026 | 67,56 | 68,40 | 65,92 | 66,02 | -1,52% | - |
| 18.08.2026 | 68,71 | 69,06 | 65,37 | 67,04 | -3,33% | - |
| 17.08.2026 | 68,44 | 70,27 | 68,25 | 69,35 | 1,40% | 88,00 |
| 14.08.2026 | 67,81 | 68,53 | 66,74 | 68,40 | 1,45% | 95,00 |
| 13.08.2026 | 69,08 | 69,71 | 67,33 | 67,42 | -2,39% | 133,00 |
| 12.08.2026 | 70,68 | 73,01 | 69,00 | 69,07 | -1,81% | 13,00 |
| 11.08.2026 | 70,73 | 72,30 | 69,89 | 70,34 | -0,55% | 64,00 |
| 10.08.2026 | 73,48 | 75,00 | 70,28 | 70,73 | -3,18% | 5,00 |
| 07.08.2026 | 73,87 | 74,35 | 68,48 | 73,05 | 12,73% | 115,00 |
| 06.08.2026 | 67,98 | 68,99 | 64,78 | 64,80 | -3,98% | - |
| 05.08.2026 | 70,50 | 71,41 | 66,69 | 67,49 | -3,54% | - |
| 04.08.2026 | 65,58 | 70,20 | 65,50 | 69,96 | 7,11% | - |
| 03.08.2026 | 64,93 | 66,01 | 62,99 | 65,32 | 1,18% | - |
| 31.07.2026 | 65,07 | 67,54 | 64,45 | 64,56 | -0,67% | 50,00 |
| 30.07.2026 | 62,84 | 65,82 | 62,48 | 64,99 | 3,82% | - |
| 29.07.2026 | 66,14 | 66,78 | 62,53 | 62,60 | -6,34% | 2,00 |
| 28.07.2026 | 67,94 | 68,22 | 65,75 | 66,84 | -2,54% | 260,00 |
| 27.07.2026 | 71,26 | 71,41 | 66,45 | 68,58 | -1,01% | 61,00 |
| 24.07.2026 | 71,50 | 71,50 | 68,62 | 69,28 | -2,26% | 82,00 |
| 23.07.2026 | 74,28 | 74,38 | 70,52 | 70,88 | -5,11% | 9,00 |
| 22.07.2026 | 72,99 | 75,07 | 70,00 | 74,69 | 2,12% | 18,00 |
| 21.07.2026 | 71,35 | 74,38 | 71,31 | 73,14 | 3,77% | 77,00 |
| 20.07.2026 | 70,43 | 73,15 | 70,41 | 70,48 | -1,10% | - |
| 17.07.2026 | 70,50 | 71,70 | 67,47 | 71,27 | 0,30% | 339,00 |
| 16.07.2026 | 75,35 | 75,45 | 70,69 | 71,05 | -5,69% | - |
| 15.07.2026 | 77,76 | 78,07 | 73,10 | 75,34 | -1,37% | - |
| 14.07.2026 | 74,03 | 79,07 | 74,03 | 76,39 | 3,16% | - |
| 13.07.2026 | 77,61 | 77,61 | 73,68 | 74,05 | -5,00% | - |
| 10.07.2026 | 77,44 | 78,31 | 75,50 | 77,95 | 1,21% | 166,00 |
| 09.07.2026 | 74,85 | 79,40 | 74,21 | 77,02 | 2,84% | - |
| 08.07.2026 | 73,74 | 75,52 | 71,51 | 74,89 | 2,03% | 4,00 |
| 07.07.2026 | 76,81 | 76,81 | 71,39 | 73,40 | -4,35% | 145,00 |
| 06.07.2026 | 75,42 | 78,40 | 75,15 | 76,74 | 1,02% | 2,00 |
| 03.07.2026 | 74,22 | 76,56 | 74,02 | 75,97 | 2,77% | 200,00 |
| 02.07.2026 | 77,95 | 78,93 | 72,48 | 73,92 | -6,11% | 101,00 |
| 01.07.2026 | 79,23 | 80,28 | 78,04 | 78,73 | -2,00% | - |
| 30.06.2026 | 78,00 | 80,38 | 77,27 | 80,34 | 3,85% | - |
| 29.06.2026 | 76,97 | 78,85 | 74,55 | 77,36 | -0,33% | 142,00 |
| 26.06.2026 | 79,83 | 81,17 | 76,29 | 77,62 | -5,99% | 4,00 |